| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | INR | 68.8 | 79.05 | 68.65 | 76.15 | 76.15 | +4.25 (+5.91%) | 65,894 |
| 4 Jul 2018 | INR | 67.1 | 73.8 | 67.1 | 71.9 | 71.9 | +1.3 (+1.84%) | 52,741 |
| 3 Jul 2018 | INR | 70.85 | 70.95 | 68 | 70.6 | 70.6 | -0.8 (-1.12%) | 39,770 |
| 2 Jul 2018 | INR | 71 | 72.45 | 67.7 | 71.4 | 71.4 | +0.15 (+0.21%) | 88,321 |
| 29 Jun 2018 | INR | 66 | 72 | 65.95 | 71.25 | 71.25 | +4.4 (+6.58%) | 139,250 |
| 28 Jun 2018 | INR | 65 | 68.95 | 62.5 | 66.85 | 66.85 | -1.95 (-2.83%) | 32,030 |
| 27 Jun 2018 | INR | 72.15 | 72.15 | 66.15 | 68.8 | 68.8 | -2.35 (-3.30%) | 26,387 |
| 26 Jun 2018 | INR | 72 | 73 | 68.95 | 71.15 | 71.15 | 0.0 (0.0%) | 42,392 |
| 25 Jun 2018 | INR | 73.95 | 73.95 | 65 | 71.15 | 71.15 | +2.3 (+3.34%) | 74,284 |
| 22 Jun 2018 | INR | 65.2 | 69 | 65.2 | 68.85 | 68.85 | +1.85 (+2.76%) | 70,634 |
| 21 Jun 2018 | INR | 69 | 69.6 | 64.2 | 67 | 67 | -1.4 (-2.05%) | 49,045 |
| 20 Jun 2018 | INR | 67.75 | 70.4 | 65.3 | 68.4 | 68.4 | +0.65 (+0.96%) | 37,708 |
| 19 Jun 2018 | INR | 72.75 | 72.8 | 66.2 | 67.75 | 67.75 | -1.8 (-2.59%) | 113,457 |
| 18 Jun 2018 | INR | 72.65 | 72.65 | 67 | 69.55 | 69.55 | -0.55 (-0.78%) | 61,725 |
| 15 Jun 2018 | INR | 71.35 | 71.35 | 68.5 | 70.1 | 70.1 | +0.8 (+1.15%) | 30,753 |
| 14 Jun 2018 | INR | 71.85 | 71.9 | 66.6 | 69.3 | 69.3 | -1.75 (-2.46%) | 60,029 |
| 13 Jun 2018 | INR | 72 | 72.3 | 66.15 | 71.05 | 71.05 | +1.9 (+2.75%) | 115,841 |
| 12 Jun 2018 | INR | 67.65 | 70 | 65 | 69.15 | 69.15 | +3.3 (+5.01%) | 66,340 |
| 11 Jun 2018 | INR | 63.9 | 66 | 62.25 | 65.85 | 65.85 | +3.9 (+6.30%) | 79,475 |
| 8 Jun 2018 | INR | 63 | 67.95 | 60.3 | 61.95 | 61.95 | -1.5 (-2.36%) | 535,353 |
| 7 Jun 2018 | INR | 62 | 65.4 | 58.1 | 63.45 | 63.45 | +2.95 (+4.88%) | 24,392 |
| 6 Jun 2018 | INR | 62.2 | 62.2 | 59 | 60.5 | 60.5 | -0.85 (-1.39%) | 54,631 |
| 5 Jun 2018 | INR | 65.4 | 65.4 | 59.55 | 61.35 | 61.35 | -1.3 (-2.08%) | 34,922 |
| 4 Jun 2018 | INR | 60 | 62.95 | 58.8 | 62.65 | 62.65 | +1.1 (+1.79%) | 110,999 |
| 1 Jun 2018 | INR | 61.6 | 63.5 | 58.6 | 61.55 | 61.55 | -0.05 (-0.08%) | 61,556 |
| 31 May 2018 | INR | 61.45 | 62.1 | 59.35 | 61.6 | 61.6 | +2.35 (+3.97%) | 104,504 |
| 30 May 2018 | INR | 58 | 60 | 57.05 | 59.25 | 59.25 | +1.85 (+3.22%) | 80,035 |
| 29 May 2018 | INR | 56.7 | 57.85 | 52.35 | 57.4 | 57.4 | +2.3 (+4.17%) | 128,657 |
| 28 May 2018 | INR | 54.5 | 56.9 | 51.8 | 55.1 | 55.1 | +0.6 (+1.10%) | 104,996 |
| 25 May 2018 | INR | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | -2.85 (-4.97%) | 4,040 |
